Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.45 | 17.68 | 17.21 | 17.68 | 182,698 | +0.22(+1.25%) |
Nov 29, 2022 | 17.29 | 17.52 | 17.26 | 17.46 | 59,681 | +0.16(+0.95%) |
Nov 28, 2022 | 17.63 | 17.68 | 17.28 | 17.29 | 63,900 | -0.35(-1.96%) |
Nov 25, 2022 | 17.20 | 17.73 | 17.19 | 17.64 | 37,702 | +0.52(+3.02%) |
Nov 23, 2022 | 16.88 | 17.23 | 16.88 | 17.12 | 83,033 | +0.19(+1.13%) |
Nov 22, 2022 | 16.42 | 16.98 | 16.40 | 16.93 | 116,674 | +0.55(+3.38%) |
Nov 21, 2022 | 16.22 | 16.39 | 16.11 | 16.38 | 67,274 | +0.20(+1.24%) |
Nov 18, 2022 | 16.36 | 16.47 | 16.04 | 16.18 | 91,588 | +0.06(+0.39%) |
Nov 17, 2022 | 16.13 | 16.15 | 15.99 | 16.11 | 62,574 | -0.10(-0.62%) |
Nov 16, 2022 | 16.36 | 16.36 | 16.13 | 16.21 | 46,733 | -0.10(-0.61%) |
Nov 15, 2022 | 16.43 | 16.58 | 16.29 | 16.31 | 52,378 | +0.01(+0.06%) |
Nov 14, 2022 | 16.22 | 16.43 | 16.17 | 16.30 | 146,641 | +0.05(+0.34%) |
Nov 11, 2022 | 16.38 | 16.51 | 16.23 | 16.25 | 71,086 | -0.14(-0.83%) |
Nov 10, 2022 | 16.05 | 16.58 | 16.05 | 16.38 | 95,619 | +0.58(+3.68%) |
Nov 09, 2022 | 16.09 | 16.13 | 15.78 | 15.80 | 59,829 | -0.29(-1.81%) |
Nov 08, 2022 | 16.17 | 16.19 | 15.95 | 16.09 | 87,238 | -0.05(-0.28%) |
Nov 07, 2022 | 16.08 | 16.21 | 15.92 | 16.14 | 138,916 | +0.06(+0.40%) |
Nov 04, 2022 | 15.74 | 16.10 | 15.74 | 16.08 | 99,182 | +0.43(+2.73%) |
Nov 03, 2022 | 15.53 | 15.76 | 15.45 | 15.65 | 71,371 | +0.05(+0.29%) |
Nov 02, 2022 | 15.62 | 16.02 | 15.54 | 15.60 | 135,162 | -0.02(-0.12%) |
Nov 01, 2022 | 16.03 | 16.05 | 15.60 | 15.62 | 99,738 | -0.35(-2.22%) |
Oct 31, 2022 | 16.07 | 16.16 | 15.98 | 15.98 | 83,040 | -0.16(-1.01%) |
Oct 28, 2022 | 16.38 | 16.57 | 16.11 | 16.14 | 76,775 | -0.22(-1.33%) |
Oct 27, 2022 | 16.66 | 16.71 | 16.30 | 16.36 | 50,476 | -0.20(-1.21%) |
Oct 26, 2022 | 16.58 | 16.74 | 16.39 | 16.56 | 47,909 | +0.03(+0.16%) |
Oct 25, 2022 | 16.68 | 16.70 | 16.40 | 16.53 | 50,540 | -0.12(-0.71%) |
Oct 24, 2022 | 16.57 | 16.69 | 16.53 | 16.65 | 55,282 | +0.10(+0.60%) |
Oct 21, 2022 | 16.22 | 16.65 | 16.17 | 16.55 | 73,614 | +0.45(+2.77%) |
Oct 20, 2022 | 16.64 | 16.64 | 15.71 | 16.10 | 41,838 | -0.46(-2.80%) |
Oct 19, 2022 | 16.34 | 16.58 | 16.29 | 16.57 | 58,505 | +0.17(+1.05%) |
Oct 18, 2022 | 16.56 | 16.67 | 16.30 | 16.39 | 44,938 | +0.06(+0.39%) |
Oct 17, 2022 | 16.32 | 16.89 | 16.16 | 16.33 | 78,202 | +0.24(+1.47%) |
Oct 14, 2022 | 16.27 | 16.48 | 16.03 | 16.09 | 67,667 | -0.17(-1.06%) |
Oct 13, 2022 | 15.46 | 16.32 | 15.35 | 16.27 | 62,339 | +0.75(+4.80%) |
Oct 12, 2022 | 15.61 | 15.69 | 15.38 | 15.52 | 45,643 | -0.09(-0.58%) |
Oct 11, 2022 | 15.56 | 15.72 | 15.48 | 15.61 | 78,385 | +0.03(+0.18%) |
Oct 10, 2022 | 15.57 | 15.74 | 15.53 | 15.58 | 80,101 | +0.08(+0.52%) |
Oct 07, 2022 | 15.88 | 15.89 | 15.47 | 15.50 | 75,713 | -0.43(-2.70%) |
Oct 06, 2022 | 16.07 | 16.27 | 15.88 | 15.94 | 48,425 | -0.15(-0.95%) |
Oct 05, 2022 | 16.16 | 16.33 | 16.00 | 16.09 | 57,202 | -0.23(-1.43%) |
Oct 04, 2022 | 16.10 | 16.38 | 16.10 | 16.32 | 62,457 | +0.33(+2.08%) |
Oct 03, 2022 | 15.67 | 16.09 | 15.51 | 15.99 | 86,929 | +0.51(+3.31%) |
Sep 30, 2022 | 15.55 | 15.76 | 15.48 | 15.48 | 90,760 | -0.13(-0.80%) |
Sep 29, 2022 | 15.60 | 15.64 | 15.43 | 15.60 | 102,909 | -0.04(-0.29%) |
Sep 28, 2022 | 15.85 | 15.90 | 15.64 | 15.65 | 61,419 | -0.27(-1.69%) |
Sep 27, 2022 | 16.05 | 16.06 | 15.67 | 15.92 | 79,014 | -0.06(-0.39%) |
Sep 26, 2022 | 16.15 | 16.32 | 15.97 | 15.98 | 40,336 | -0.22(-1.38%) |
Sep 23, 2022 | 16.22 | 16.27 | 16.05 | 16.20 | 64,111 | -0.17(-1.04%) |
Sep 22, 2022 | 16.60 | 16.60 | 16.28 | 16.37 | 54,271 | -0.17(-1.03%) |
Sep 21, 2022 | 16.63 | 16.77 | 16.46 | 16.55 | 93,070 | -0.11(-0.65%) |
Sep 20, 2022 | 16.47 | 16.68 | 16.46 | 16.65 | 52,017 | +0.08(+0.49%) |
Sep 19, 2022 | 16.07 | 16.61 | 16.07 | 16.57 | 65,262 | +0.39(+2.44%) |
Sep 16, 2022 | 16.21 | 16.25 | 15.92 | 16.18 | 156,873 | -0.10(-0.61%) |
Sep 15, 2022 | 16.29 | 16.59 | 16.23 | 16.28 | 65,291 | -0.09(-0.55%) |
Sep 14, 2022 | 16.37 | 16.46 | 16.21 | 16.37 | 72,349 | +0.08(+0.50%) |
Sep 13, 2022 | 16.62 | 16.62 | 16.21 | 16.29 | 52,731 | -0.52(-3.10%) |
Sep 12, 2022 | 16.76 | 16.86 | 16.57 | 16.81 | 51,369 | +0.27(+1.63%) |
Sep 09, 2022 | 16.41 | 16.60 | 16.38 | 16.54 | 41,526 | +0.16(+0.99%) |
Sep 08, 2022 | 16.30 | 16.48 | 16.14 | 16.37 | 37,862 | -0.05(-0.33%) |
Sep 07, 2022 | 16.13 | 16.64 | 16.13 | 16.43 | 48,580 | +0.23(+1.44%) |
Sep 06, 2022 | 16.63 | 16.63 | 16.10 | 16.20 | 53,783 | -0.25(-1.53%) |
Sep 02, 2022 | 16.72 | 16.75 | 16.33 | 16.45 | 46,523 | -0.05(-0.33%) |